Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.22	12.46	12.04	12.38	11,668,008	+0.01(+0.12%)
May 27, 2004	12.65	12.70	12.35	12.37	8,711,964	+0.05(+0.42%)
May 26, 2004	12.22	12.40	12.19	12.32	9,217,403	+0.21(+1.76%)
May 25, 2004	11.87	12.15	11.78	12.10	7,085,108	+0.30(+2.56%)
May 24, 2004	11.87	12.11	11.68	11.80	8,780,134	-0.07(-0.56%)
May 21, 2004	11.73	11.88	11.52	11.87	12,540,100	+0.67(+5.95%)
May 20, 2004	11.32	11.49	11.03	11.20	8,579,154	-0.17(-1.46%)
May 19, 2004	11.27	11.87	11.19	11.37	16,144,985	+0.40(+3.63%)
May 18, 2004	10.64	10.97	10.49	10.97	8,459,380	+0.44(+4.20%)
May 17, 2004	10.68	10.84	10.22	10.53	8,112,553	-0.09(-0.83%)
May 14, 2004	10.64	10.78	10.49	10.62	9,285,845	+0.16(+1.51%)
May 13, 2004	10.59	10.74	10.39	10.46	11,970,837	-0.27(-2.54%)
May 12, 2004	10.92	11.07	10.46	10.73	11,462,138	-0.08(-0.78%)
May 11, 2004	10.89	10.89	10.71	10.81	8,064,209	+0.05(+0.44%)
May 10, 2004	10.22	11.10	10.22	10.77	17,933,440	+0.23(+2.20%)
May 07, 2004	10.60	10.93	10.50	10.53	12,492,571	-0.38(-3.51%)
May 06, 2004	10.95	11.09	10.87	10.92	9,374,928	-0.32(-2.82%)
May 05, 2004	11.40	11.40	11.19	11.23	5,892,261	-0.17(-1.45%)
May 04, 2004	11.56	11.59	11.24	11.40	12,295,393	+0.17(+1.54%)
May 03, 2004	11.23	11.38	11.13	11.23	7,798,317	-0.00(-0.03%)
Apr 30, 2004	11.30	11.37	11.12	11.23	10,324,969	+0.25(+2.28%)
Apr 29, 2004	10.92	11.37	10.92	10.98	15,797,072	+0.12(+1.09%)
Apr 28, 2004	11.03	11.29	10.77	10.86	20,472,314	-0.85(-7.23%)
Apr 27, 2004	12.08	12.16	11.69	11.71	7,472,131	-0.36(-3.02%)
Apr 26, 2004	12.18	12.50	12.05	12.07	7,028,616	+0.07(+0.61%)
Apr 23, 2004	12.57	12.65	11.93	12.00	8,868,675	-0.54(-4.34%)
Apr 22, 2004	11.97	12.63	11.97	12.54	9,911,329	+0.64(+5.41%)
Apr 21, 2004	11.60	12.12	11.56	11.90	20,739,836	-0.47(-3.78%)
Apr 20, 2004	12.99	13.05	12.28	12.37	13,477,104	-0.67(-5.11%)
Apr 19, 2004	13.25	13.33	12.98	13.03	7,343,938	-0.18(-1.37%)
Apr 16, 2004	13.09	13.34	12.96	13.21	8,021,840	+0.22(+1.70%)
Apr 15, 2004	12.97	13.20	12.87	12.99	8,395,284	+0.05(+0.37%)
Apr 14, 2004	13.13	13.38	12.92	12.95	12,756,562	-0.18(-1.40%)
Apr 13, 2004	13.86	13.86	13.04	13.13	17,215,886	-0.80(-5.74%)
Apr 12, 2004	14.08	14.09	13.90	13.93	6,685,591	-0.16(-1.12%)
Apr 08, 2004	14.22	14.27	14.00	14.09	5,558,470	-0.13(-0.91%)
Apr 07, 2004	14.40	14.45	14.18	14.22	4,193,975	-0.21(-1.48%)
Apr 06, 2004	14.32	14.51	14.23	14.43	6,045,984	+0.20(+1.37%)
Apr 05, 2004	14.54	14.58	14.09	14.23	7,865,129	-0.38(-2.62%)
Apr 02, 2004	14.36	14.67	14.11	14.62	10,148,432	+0.10(+0.68%)
Apr 01, 2004	14.39	14.57	14.36	14.52	8,530,810	+0.13(+0.87%)
Mar 31, 2004	14.54	14.64	14.28	14.39	13,433,921	-0.07(-0.48%)
Mar 30, 2004	14.44	14.61	14.29	14.46	10,112,310	+0.12(+0.82%)
Mar 29, 2004	14.43	14.43	14.18	14.34	6,053,860	+0.14(+0.98%)
Mar 26, 2004	14.28	14.44	14.17	14.21	13,638,432	+0.09(+0.65%)
Mar 25, 2004	14.06	14.16	13.98	14.11	19,924,506	+0.13(+0.90%)
Mar 24, 2004	14.12	14.19	13.92	13.99	22,880,822	-0.35(-2.46%)
Mar 23, 2004	14.79	14.95	14.32	14.34	19,737,106	-0.44(-2.96%)
Mar 22, 2004	15.10	15.22	14.74	14.78	10,067,768	-0.67(-4.32%)
Mar 19, 2004	15.45	15.72	15.37	15.45	5,798,017	-0.00(-0.02%)
Mar 18, 2004	15.32	15.78	15.32	15.45	9,734,792	+0.21(+1.40%)
Mar 17, 2004	15.02	15.26	14.85	15.24	6,706,504	+0.29(+1.97%)
Mar 16, 2004	15.00	15.23	14.65	14.94	8,204,624	+0.02(+0.15%)
Mar 15, 2004	15.52	15.63	14.88	14.92	7,272,237	-0.52(-3.39%)
Mar 12, 2004	15.22	15.50	14.87	15.44	6,347,726	+0.23(+1.50%)
Mar 11, 2004	15.00	15.46	14.99	15.21	7,374,628	+0.22(+1.50%)
Mar 10, 2004	15.57	15.70	14.93	14.99	8,866,502	-0.58(-3.74%)
Mar 09, 2004	15.65	15.83	15.32	15.57	5,021,798	-0.07(-0.47%)
Mar 08, 2004	15.95	16.19	15.62	15.64	4,117,657	-0.31(-1.92%)
Mar 05, 2004	15.83	16.12	15.80	15.95	5,629,357	+0.23(+1.45%)
Mar 04, 2004	15.53	15.87	15.39	15.72	6,949,038	+0.19(+1.21%)
Mar 03, 2004	15.39	15.67	15.24	15.53	9,186,169	-0.08(-0.52%)
Mar 02, 2004	16.07	16.19	15.53	15.62	8,018,309	-0.70(-4.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.